Canada markets open in 3 hours 40 minutes

Athabasca Oil Corporation (ATH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8500-0.0200 (-2.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 20210.88000.88000.84000.85000.85001,290,000
Sep. 15, 20210.83000.89000.83000.87000.87003,401,000
Sep. 14, 20210.81000.83000.80000.81000.81001,597,400
Sep. 13, 20210.76000.82000.76000.78000.78003,170,200
Sep. 10, 20210.77000.79000.76000.76000.76001,012,100
Sep. 09, 20210.76000.77000.73000.75000.7500433,600
Sep. 08, 20210.78000.79000.75000.76000.76001,348,700
Sep. 07, 20210.78000.81000.76000.77000.77001,660,200
Sep. 03, 20210.82000.83000.78000.79000.79001,887,900
Sep. 02, 20210.72000.81000.72000.79000.79004,097,200
Sep. 01, 20210.71000.73000.71000.72000.7200999,000
Aug. 31, 20210.72000.73000.71000.73000.7300305,800
Aug. 30, 20210.73000.73000.71000.72000.7200766,500
Aug. 27, 20210.72000.74000.72000.73000.73001,445,400
Aug. 26, 20210.72000.72000.70000.71000.7100449,600
Aug. 25, 20210.74000.74000.71000.72000.7200833,300
Aug. 24, 20210.73000.75000.72000.73000.73001,633,900
Aug. 23, 20210.72000.73000.70000.72000.72002,291,100
Aug. 20, 20210.70000.72000.67000.67000.67001,617,800
Aug. 19, 20210.66000.71000.65000.71000.71005,104,700
Aug. 18, 20210.72000.73000.70000.71000.71003,428,000
Aug. 17, 20210.72000.73000.71000.71000.71001,966,100
Aug. 16, 20210.74000.75000.71000.73000.7300853,600
Aug. 13, 20210.79000.79000.74000.76000.76001,306,300
Aug. 12, 20210.81000.82000.78000.78000.78001,004,400
Aug. 11, 20210.77000.83000.76000.83000.83001,394,500
Aug. 10, 20210.76000.79000.76000.77000.7700693,200
Aug. 09, 20210.71000.76000.71000.76000.76001,966,800
Aug. 06, 20210.78000.79000.76000.76000.7600976,900
Aug. 05, 20210.76000.80000.75000.78000.78001,035,200
Aug. 04, 20210.76000.77000.74000.77000.77002,449,600
Aug. 03, 20210.74000.79000.74000.77000.77001,850,200
Jul. 30, 20210.78000.79000.75000.79000.79001,597,000
Jul. 29, 20210.80000.80000.75000.78000.78002,332,400
Jul. 28, 20210.81000.82000.78000.80000.8000798,100
Jul. 27, 20210.82000.82000.78000.79000.79001,444,600
Jul. 26, 20210.81000.83000.80000.82000.8200791,500
Jul. 23, 20210.81000.83000.80000.80000.80001,305,600
Jul. 22, 20210.84000.84000.80000.82000.82001,219,700
Jul. 21, 20210.81000.84000.81000.82000.82002,346,400
Jul. 20, 20210.75000.81000.73000.78000.78002,764,700
Jul. 19, 20210.73000.77000.72000.75000.75005,689,500
Jul. 16, 20210.81000.84000.80000.82000.82002,330,900
Jul. 15, 20210.87000.88000.80000.83000.83005,161,600
Jul. 14, 20210.92000.93000.87000.89000.89001,530,600
Jul. 13, 20210.89000.93000.88000.91000.91002,071,100
Jul. 12, 20210.92000.92000.88000.89000.89001,037,400
Jul. 09, 20210.95000.95000.92000.92000.92001,074,600
Jul. 08, 20210.85000.92000.85000.91000.91003,852,700
Jul. 07, 20210.96000.96000.88000.88000.88003,778,200
Jul. 06, 20211.00001.00000.94000.94000.94002,455,300
Jul. 05, 20210.98001.00000.96000.99000.99002,383,000
Jul. 02, 20211.00001.01000.96000.98000.98001,463,600
Jun. 30, 20210.99000.99000.97000.98000.98001,012,500
Jun. 29, 20210.98001.00000.97000.97000.97001,782,000
Jun. 28, 20210.99001.00000.94001.00001.00002,469,100
Jun. 25, 20211.00001.00000.98000.99000.99002,510,400
Jun. 24, 20210.99001.00000.94001.00001.00001,799,400
Jun. 23, 20211.02001.02000.97000.98000.98003,612,500
Jun. 22, 20211.00001.00000.98000.99000.99002,446,000
Jun. 21, 20210.93001.01000.92001.01001.01006,944,800
Jun. 18, 20210.89000.95000.86000.92000.92002,930,300
Jun. 17, 20210.94000.94000.86000.91000.91006,060,100
Jun. 16, 20210.89000.94000.89000.92000.92003,411,600
Jun. 15, 20210.84000.88000.83000.88000.88003,504,300
Jun. 14, 20210.83000.84000.82000.82000.82002,117,200
Jun. 11, 20210.81000.82000.80000.80000.80002,107,100
Jun. 10, 20210.80000.81000.79000.80000.80001,726,400
Jun. 09, 20210.80000.81000.78000.79000.79001,730,600
Jun. 08, 20210.80000.80000.77000.80000.80001,471,700
Jun. 07, 20210.80000.81000.78000.79000.79001,403,300
Jun. 04, 20210.79000.80000.77000.80000.80001,241,700
Jun. 03, 20210.78000.80000.77000.78000.78002,408,100
Jun. 02, 20210.80000.80000.78000.78000.78003,001,000
Jun. 01, 20210.82000.82000.78000.80000.80005,746,900
May 31, 20210.74000.79000.74000.77000.77004,871,700
May 28, 20210.75000.77000.72000.73000.73005,216,200
May 27, 20210.70000.74000.70000.73000.73001,732,900
May 26, 20210.71000.72000.70000.71000.7100807,800
May 25, 20210.72000.73000.69000.71000.71001,605,900
May 21, 20210.72000.72000.70000.71000.7100969,400
May 20, 20210.71000.71000.68000.69000.69002,096,400
May 19, 20210.72000.73000.70000.71000.71002,728,800
May 18, 20210.75000.75000.72000.74000.74004,315,700
May 17, 20210.73000.74000.72000.74000.74001,254,900
May 14, 20210.69000.74000.69000.72000.72002,028,900
May 13, 20210.69000.71000.68000.68000.68001,907,900
May 12, 20210.72000.75000.70000.71000.71003,195,600
May 11, 20210.69000.73000.68000.70000.70002,777,200
May 10, 20210.75000.76000.71000.72000.72002,944,100
May 07, 20210.72000.75000.71000.75000.75003,059,200
May 06, 20210.75000.75000.68000.74000.74004,227,700
May 05, 20210.75000.80000.73000.75000.75009,114,900
May 04, 20210.74000.76000.69000.73000.73008,118,800
May 03, 20210.64000.73000.62000.70000.700014,351,100
Apr. 30, 20210.50000.60000.49000.60000.600011,157,100
Apr. 29, 20210.53000.54000.50000.51000.51002,938,300
Apr. 28, 20210.47000.52000.47000.51000.51003,398,800
Apr. 27, 20210.46000.48000.46000.48000.4800916,100
Apr. 26, 20210.48000.48000.46000.47000.47001,194,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...